Strabag SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	102.00	102.60	101.40	101.40	101.40	27
2026-10-15	101.80	102.60	100.00	102.00	102.00	176
2026-10-14	102.20	103.80	102.20	103.00	103.00	18
2026-10-13	103.40	103.40	102.60	103.00	103.00	66
2026-10-12	102.40	103.60	102.00	103.40	103.40	59
2026-10-09	101.80	102.80	101.80	102.40	102.40	28
2026-10-08	100.00	101.20	99.000	101.20	101.20	77
2026-10-07	103.80	103.80	101.40	102.40	102.40	231
2026-10-06	102.20	104.40	102.20	104.40	104.40	207
2026-10-05	102.40	103.60	102.40	103.40	103.40	139
2026-10-02	101.60	103.80	101.60	103.40	103.40	249
2026-10-01	103.80	103.80	101.40	102.60	102.60	551
2026-09-30	105.00	105.60	103.80	104.40	104.40	324
2026-09-29	106.00	106.60	104.60	105.00	105.00	1,753
2026-09-28	106.00	107.20	104.80	106.20	106.20	418
2026-09-25	106.80	106.80	104.40	105.40	105.40	549
2026-09-24	104.00	107.00	103.80	105.40	105.40	225
2026-09-23	107.40	107.80	104.80	105.60	105.60	353
2026-09-22	109.00	109.00	106.40	107.40	107.40	63
2026-09-21	106.60	109.20	106.60	108.80	108.80	54
2026-09-18	107.40	107.40	104.60	106.20	106.20	982
2026-09-17	108.40	110.00	107.40	107.40	107.40	934
2026-09-16	106.00	108.60	106.00	108.40	108.40	304
2026-09-15	108.80	108.80	105.80	106.00	106.00	507
2026-09-14	105.40	108.60	105.40	107.00	107.00	1,160
2026-09-11	105.60	107.40	105.60	106.20	106.20	1,055
2026-09-10	100.20	103.40	100.00	102.60	102.60	287
2026-09-09	99.600	101.40	99.000	100.20	100.20	1,858
2026-09-08	99.300	101.60	99.100	101.00	101.00	1,125
2026-09-07	96.700	96.700	96.700	96.700	96.700	306
2026-09-04	96.800	98.200	96.100	96.700	96.700	1,021
2026-09-03	94.900	94.900	93.000	94.600	94.600	232
2026-09-02	94.800	95.500	93.900	94.900	94.900	33
2026-09-01	96.800	96.800	93.100	93.500	93.500	906
2026-08-31	97.100	98.500	94.800	94.800	94.800	515
2026-08-28	90.600	99.700	90.600	99.400	99.400	5,650
2026-08-27	86.500	87.300	85.600	85.600	85.600	908
2026-08-26	86.500	88.700	86.500	88.100	88.100	30
2026-08-25	86.000	86.900	86.000	86.700	86.700	113
2026-08-24	85.500	85.800	84.800	85.600	85.600	81
2026-08-21	83.900	86.300	83.300	85.100	85.100	126
2026-08-20	85.500	85.500	82.900	82.900	82.900	169
2026-08-19	83.000	84.600	83.000	84.000	84.000	412
2026-08-18	83.400	84.000	82.600	84.000	84.000	223
2026-08-17	85.600	85.600	83.100	83.700	83.700	413
2026-08-14	85.000	85.000	84.400	84.400	84.400	299
2026-08-13	84.700	85.200	84.100	85.000	85.000	782
2026-08-12	84.900	86.200	84.800	84.800	84.800	456
2026-08-11	85.500	85.500	84.200	84.700	84.700	120
2026-08-10	86.700	86.700	84.400	85.000	85.000	95
2026-08-07	87.100	87.100	84.700	85.500	85.500	273
2026-08-06	86.000	87.300	86.000	86.700	86.700	400
2026-08-05	85.300	86.800	85.100	86.800	86.800	839
2026-08-04	85.300	86.100	84.400	85.600	85.600	195
2026-08-03	84.800	84.900	83.800	84.700	84.700	193
2026-07-31	86.100	86.100	83.700	83.700	83.700	314
2026-07-30	83.900	85.200	83.900	85.200	85.200	328
2026-07-29	81.400	83.800	81.400	82.900	82.900	377
2026-07-28	83.100	83.100	82.000	82.400	82.400	607
2026-07-27	83.100	83.400	81.300	82.200	82.200	957

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.9000 EUR
2025-06-18	2.5000 EUR
2024-06-19	2.2000 EUR
2024-03-22	8.0500 EUR
2023-06-21	2.0000 EUR
2022-07-01	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.